Skip to main content

Safe and Green Development Corporation - Common Stock (NQ: SGD )

0.4261 -0.0235 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.4671 0.4671 0.4200 0.4261 104,406 -0.02(-5.23%)
Jun 17, 2024 0.4800 0.4900 0.4400 0.4496 144,126 -0.04(-8.06%)
Jun 14, 2024 0.4999 0.5092 0.4400 0.4890 407,515 -0.02(-2.98%)
Jun 13, 2024 0.4867 0.5150 0.4820 0.5040 189,695 +0.04(+9.57%)
Jun 12, 2024 0.4900 0.4999 0.4600 0.4600 90,565 -0.02(-4.17%)
Jun 11, 2024 0.4559 0.4890 0.4400 0.4800 170,962 +0.01(+2.13%)
Jun 10, 2024 0.4800 0.5074 0.4400 0.4700 413,924 -0.03(-5.81%)
Jun 07, 2024 0.5201 0.5356 0.4802 0.4990 1,082,033 -0.00(-0.20%)
Jun 06, 2024 0.5034 0.5197 0.4900 0.5000 108,125 -0.02(-3.66%)
Jun 05, 2024 0.5000 0.5298 0.4920 0.5190 215,247 +0.01(+1.76%)
Jun 04, 2024 0.5400 0.5480 0.5000 0.5100 173,129 -0.05(-8.47%)
Jun 03, 2024 0.5800 0.6300 0.5303 0.5572 1,446,693 -0.01(-1.38%)
May 31, 2024 0.6008 0.6100 0.5605 0.5650 177,945 -0.03(-4.88%)
May 30, 2024 0.5700 0.6300 0.5700 0.5940 186,255 -0.01(-1.00%)
May 29, 2024 0.5511 0.6200 0.5511 0.6000 404,781 +0.01(+2.53%)
May 28, 2024 0.5770 0.5983 0.5500 0.5852 201,758 +0.05(+8.37%)
May 24, 2024 0.5400 0.5900 0.5300 0.5400 212,572 +0.02(+3.81%)
May 23, 2024 0.5360 0.5589 0.5100 0.5202 295,977 -0.02(-4.18%)
May 22, 2024 0.5296 0.5784 0.5200 0.5429 327,205 -0.03(-5.58%)
May 21, 2024 0.5820 0.6123 0.5325 0.5750 730,308 +0.02(+4.53%)
May 20, 2024 0.5300 0.5995 0.5218 0.5501 986,593 +0.02(+3.79%)
May 17, 2024 0.4900 0.5600 0.4847 0.5300 1,423,843 +0.03(+6.11%)
May 16, 2024 0.4981 0.5248 0.4810 0.4995 1,344,855 +0.02(+4.56%)
May 15, 2024 0.5144 0.5295 0.4600 0.4777 1,280,747 -0.04(-7.06%)
May 14, 2024 0.5400 0.5593 0.5025 0.5140 1,577,091 -0.11(-17.10%)
May 13, 2024 0.5235 0.6400 0.4889 0.6200 2,884,667 +0.04(+7.62%)
May 10, 2024 0.7700 0.8000 0.5623 0.5761 6,541,347 -0.27(-32.04%)
May 09, 2024 0.7550 0.9727 0.7001 0.8477 100,979,944 +0.23(+36.73%)
May 08, 2024 0.4301 0.8179 0.4152 0.6200 70,052,264 +0.23(+58.81%)
May 07, 2024 0.5091 0.5100 0.3903 0.3904 2,758,985 -0.11(-21.97%)
May 06, 2024 0.6198 0.6390 0.5000 0.5003 1,179,601 -0.11(-18.32%)
May 03, 2024 0.6410 0.8100 0.6000 0.6125 5,281,638 -0.05(-7.18%)
May 02, 2024 0.5680 0.7849 0.5518 0.6599 3,011,135 +0.10(+18.47%)
May 01, 2024 0.5860 0.5988 0.5510 0.5570 104,610 -0.04(-7.17%)
Apr 30, 2024 0.6200 0.6200 0.5970 0.6000 82,579 -0.01(-1.27%)
Apr 29, 2024 0.6110 0.6500 0.5619 0.6077 163,053 -0.03(-4.54%)
Apr 26, 2024 0.6500 0.6850 0.6300 0.6366 1,035,691 -0.02(-3.13%)
Apr 25, 2024 0.6400 0.7300 0.6102 0.6572 1,503,147 +0.03(+3.99%)
Apr 24, 2024 0.6100 0.6800 0.6100 0.6320 363,537 -0.01(-1.48%)
Apr 23, 2024 0.7340 0.7399 0.6200 0.6415 3,095,351 -0.04(-6.35%)
Apr 22, 2024 0.6969 0.7000 0.6600 0.6850 25,997 -0.01(-1.71%)
Apr 19, 2024 0.6200 0.7100 0.6100 0.6969 88,345 +0.07(+10.62%)
Apr 18, 2024 0.6200 0.6600 0.6052 0.6300 39,942 -0.01(-1.56%)
Apr 17, 2024 0.6240 0.6650 0.6100 0.6400 73,649 +0.00(+0.16%)
Apr 16, 2024 0.6395 0.6490 0.6100 0.6390 97,106 -0.01(-1.54%)
Apr 15, 2024 0.7000 0.6990 0.6051 0.6490 132,387 -0.04(-6.48%)
Apr 12, 2024 0.6750 0.7095 0.6600 0.6940 63,271 +0.01(+1.24%)
Apr 11, 2024 0.7200 0.7490 0.6732 0.6855 69,974 -0.03(-3.82%)
Apr 10, 2024 0.7500 0.7590 0.7006 0.7127 98,446 -0.04(-5.01%)
Apr 09, 2024 0.7790 0.7790 0.7203 0.7503 105,790 -0.00(-0.23%)
Apr 08, 2024 0.7600 0.7800 0.7110 0.7520 46,263 -0.01(-1.05%)
Apr 05, 2024 0.7800 0.7900 0.7290 0.7600 70,929 -0.01(-1.30%)
Apr 04, 2024 0.7752 0.8300 0.7612 0.7700 94,172 -0.01(-1.28%)
Apr 03, 2024 0.7975 0.8300 0.7602 0.7800 65,568 -0.04(-4.88%)
Apr 02, 2024 0.8200 0.8200 0.7906 0.8200 47,004 -0.02(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.